Dark

SPY20261218C930
SPY Dec 18 2026 930.00 Call (SPY261218C00930000)
option OPRA

EOD

Jul 27, 2026

0.1400-12.500%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1400	0.1400	0.1400	0.1400	-12.500%	3	109	0.000%
2026-07-24	0.1600	0.1600	0.1600	0.1600	-20.000%	4	106	-12.500%
2026-07-21	0.1900	0.2000	0.1900	0.2000	+5.263%	12	106	-30.000%
2026-07-20	0.1800	0.1900	0.1800	0.1900	-9.524%	8	98	-26.316%
2026-07-17	0.2100	0.2100	0.2100	0.2100	-25.000%	1	90	-33.333%
2026-07-16	0.2800	0.2800	0.2800	0.2800	+3.704%	4	89	-50.000%
2026-07-15	0.2700	0.2700	0.2700	0.2700	-10.000%	1	86	-48.148%
2026-07-14	0.2900	0.3000	0.2700	0.3000	-6.250%	7	86	-53.333%
2026-07-13	0.3200	0.3200	0.3200	0.3200	-5.882%	4	85	-56.250%
2026-07-10	0.3400	0.3400	0.3400	0.3400	+6.250%	1	81	-58.824%
2026-07-07	0.3200	0.3200	0.3200	0.3200	-15.789%	2	81	-56.250%
2026-07-06	0.3800	0.3800	0.3800	0.3800	+15.152%	2	79	-63.158%
2026-07-02	0.3300	0.3300	0.3300	0.3300	-10.811%	1	80	-57.576%
2026-06-30	0.3700	0.3700	0.3700	0.3700	-27.451%	1	80	-62.162%
2026-06-18	0.5100	0.5100	0.5100	0.5100	-3.774%	4	73	-72.549%
2026-06-17	0.5300	0.5300	0.5300	0.5300	-31.169%	3	73	-73.585%
2026-06-16	0.7700	0.7700	0.7700	0.7700	-13.483%	2	73	-81.818%
2026-06-15	0.8900	0.8900	0.8900	0.8900	+140.541%	20	93	-84.270%
2026-06-11	0.3700	0.3700	0.3700	0.3700	-17.778%	1	93	-62.162%
2026-06-09	0.4000	0.4500	0.4000	0.4500	-16.667%	2	93	-68.889%
2026-06-08	0.5400	0.5400	0.5400	0.5400	-12.903%	1	94	-74.074%
2026-06-05	0.6600	0.6600	0.6200	0.6200	-31.868%	2	93	-77.419%
2026-06-01	0.9700	0.9700	0.9100	0.9100	-12.500%	7	93	-84.615%
2026-05-29	1.2100	1.2100	1.0400	1.0400	+5.051%	2	92	-86.538%
2026-05-27	0.9900	0.9900	0.9900	0.9900	-2.941%	2	91	-85.859%
2026-05-26	1.0200	1.0200	1.0200	1.0200	+20.000%	1	93	-86.275%
2026-05-22	0.9000	0.9000	0.8500	0.8500	+21.429%	2	93	-83.529%
2026-05-21	0.7100	0.7100	0.7000	0.7000	+1.449%	3	95	-80.000%
2026-05-20	0.6900	0.6900	0.6900	0.6900	-13.750%	1	95	-79.710%
2026-05-18	0.8000	0.8000	0.8000	0.8000	-20.000%	1	91	-82.500%
2026-05-15	1.0000	1.0000	1.0000	1.0000	-22.481%	1	91	-86.000%
2026-05-14	1.2600	1.4300	1.2400	1.2900	+21.698%	8	90	-89.147%
2026-05-13	1.0600	1.0600	1.0600	1.0600	+51.429%	1	93	-86.792%
2026-05-12	0.7000	0.7000	0.7000	0.7000	-27.083%	10	93	-80.000%
2026-05-11	0.9600	0.9600	0.9600	0.9600	+17.073%	10	93	-85.417%
2026-05-08	0.8100	0.8300	0.8100	0.8200	+36.667%	11	83	-82.927%
2026-05-07	0.6000	0.6000	0.6000	0.6000	-13.043%	1	76	-76.667%
2026-05-06	0.6700	0.6900	0.6700	0.6900	+53.333%	12	75	-79.710%
2026-04-21	0.4500	0.4500	0.4500	0.4500	+4.651%	1	86	-68.889%
2026-04-20	0.4300	0.4300	0.4300	0.4300	-6.522%	4	86	-67.442%
2026-04-17	0.4000	0.4600	0.4000	0.4600	+31.429%	37	90	-69.565%
2026-04-16	0.3300	0.3500	0.3300	0.3500	+118.750%	2	96	-60.000%
2026-04-06	0.1600	0.1600	0.1600	0.1600	+6.667%	7	97	-12.500%
2026-03-31	0.1500	0.1500	0.1500	0.1500	-6.250%	2	103	-6.667%
2026-03-23	0.1600	0.1600	0.1600	0.1600	-5.882%	1	105	-12.500%
2026-03-20	0.1700	0.1700	0.1700	0.1700	+13.333%	1	106	-17.647%
2026-03-19	0.1600	0.1600	0.1500	0.1500	-11.765%	20	105	-6.667%
2026-03-17	0.1700	0.1700	0.1700	0.1700	-19.048%	10	95	-17.647%
2026-03-11	0.2100	0.2100	0.2100	0.2100	-30.000%	9	99	-33.333%
2026-02-25	0.3000	0.3000	0.3000	0.3000	+3.448%	1	91	-53.333%
2026-02-20	0.2900	0.2900	0.2900	0.2900	+3.571%	10	91	-51.724%
2026-02-13	0.2800	0.2800	0.2800	0.2800	-22.222%	1	90	-50.000%
2026-02-12	0.3800	0.3800	0.3600	0.3600	-5.263%	15	90	-61.111%
2026-02-04	0.3800	0.3800	0.3800	0.3800	-5.000%	30	75	-63.158%
2026-02-03	0.4000	0.4000	0.4000	0.4000	-14.894%	5	77	-65.000%
2026-01-29	0.4700	0.4700	0.4700	0.4700	-14.545%	10	77	-70.213%
2026-01-28	0.5500	0.5500	0.5500	0.5500	+3.774%	5	77	-74.545%
2026-01-27	0.5400	0.5400	0.5300	0.5300	+32.500%	18	72	-73.585%
2026-01-23	0.4000	0.4000	0.4000	0.4000	-4.762%	20	72	-65.000%
2026-01-22	0.4200	0.4200	0.4200	0.4200	+27.273%	1	72	-66.667%
2026-01-20	0.3500	0.3500	0.3300	0.3300	-25.000%	10	73	-57.576%
2026-01-16	0.4700	0.4700	0.4400	0.4400	-18.519%	7	65	-68.182%
2026-01-08	0.5400	0.5400	0.5400	0.5400	-14.286%	2	65	-74.074%
2026-01-07	0.6300	0.6300	0.6300	0.6300	+21.154%	1	63	-77.778%
2026-01-05	0.5200	0.5200	0.5200	0.5200	+4.000%	3	55	-73.077%
2025-12-31	0.5000	0.5000	0.5000	0.5000	-10.714%	4	55	-72.000%
2025-12-26	0.5600	0.5600	0.5600	0.5600	+3.704%	1	55	-75.000%
2025-12-24	0.5400	0.5400	0.5400	0.5400	+5.882%	2	54	-74.074%
2025-12-23	0.4700	0.5100	0.4700	0.5100	+10.870%	2	54	-72.549%
2025-12-22	0.4600	0.4600	0.4600	0.4600	0.000%	17	54	-69.565%
2025-12-19	0.4500	0.4600	0.4300	0.4600	-4.167%	10	71	-69.565%
2025-12-18	0.4800	0.4800	0.4800	0.4800	-21.311%	17	66	-70.833%
2025-12-12	0.6100	0.6100	0.6100	0.6100	-18.667%	1	49	-77.049%
2025-12-11	0.7500	0.7500	0.7500	0.7500	-2.597%	1	49	-81.333%
2025-12-10	0.7700	0.7700	0.7700	0.7700	-8.333%	1	48	-81.818%
2025-12-08	0.8400	0.8400	0.8400	0.8400	-3.448%	1	49	-83.333%
2025-11-28	0.8700	0.8700	0.8700	0.8700	+16.000%	1	48	-83.908%
2025-11-20	0.8900	0.8900	0.7500	0.7500	0.000%	3	47	-81.333%
2025-11-18	0.8000	0.8000	0.7500	0.7500	-20.213%	3	45	-81.333%
2025-11-17	1.0300	1.0300	0.9400	0.9400	-9.615%	3	42	-85.106%
2025-11-14	0.9700	1.0400	0.9700	1.0400	-6.306%	4	39	-86.538%
2025-11-13	1.1400	1.1500	1.1100	1.1100	-18.978%	3	35	-87.387%
2025-11-12	1.3700	1.3700	1.3700	1.3700	+5.385%	2	32	-89.781%
2025-11-11	1.3100	1.3100	1.3000	1.3000	+25.000%	10	30	-89.231%
2025-11-10	1.0400	1.0400	1.0400	1.0400	+36.842%	2	36	-86.538%
2025-11-07	0.7600	0.7600	0.7600	0.7600	-18.280%	10	34	-81.579%
2025-11-06	1.0200	1.0200	0.9300	0.9300	-16.964%	11	24	-84.946%
2025-11-04	1.3200	1.3200	1.1200	1.1200	-19.424%	12	13	-87.500%
2025-11-03	1.3900	1.3900	1.3900	1.3900	+10.317%	1	1	-89.928%
2025-10-30	1.2600	1.2600	1.2600	1.2600	0.000%	1	1	-88.889%

.dark-mode .s5NSGZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s5NSGZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C930SPY Dec 18 2026 930.00 Call (SPY261218C00930000)option OPRA

SPY20261218C930
SPY Dec 18 2026 930.00 Call (SPY261218C00930000)
option OPRA